Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 93.90 | 101.62 | 92.25 | 93.64 | 1,707,964 | +0.29(+0.31%) |
Nov 29, 2021 | 97.02 | 97.98 | 91.90 | 93.35 | 792,883 | -3.66(-3.77%) |
Nov 26, 2021 | 99.78 | 104.12 | 96.50 | 97.01 | 349,232 | -2.72(-2.73%) |
Nov 24, 2021 | 93.84 | 100.42 | 91.04 | 99.73 | 761,596 | +6.39(+6.85%) |
Nov 23, 2021 | 96.75 | 96.99 | 90.95 | 93.34 | 901,649 | -3.67(-3.78%) |
Nov 22, 2021 | 104.00 | 104.22 | 96.06 | 97.01 | 946,817 | -6.50(-6.28%) |
Nov 19, 2021 | 108.71 | 110.39 | 103.08 | 103.51 | 654,076 | -5.21(-4.79%) |
Nov 18, 2021 | 113.52 | 110.13 | 108.60 | 108.72 | 853,516 | -4.60(-4.06%) |
Nov 17, 2021 | 109.09 | 113.34 | 108.75 | 113.32 | 580,796 | +3.83(+3.50%) |
Nov 16, 2021 | 112.35 | 113.36 | 109.20 | 109.49 | 626,442 | -2.93(-2.61%) |
Nov 15, 2021 | 116.11 | 116.56 | 111.23 | 112.42 | 780,670 | -2.64(-2.29%) |
Nov 12, 2021 | 112.75 | 115.15 | 108.57 | 115.06 | 934,377 | +3.33(+2.98%) |
Nov 11, 2021 | 103.59 | 113.80 | 103.01 | 111.73 | 1,740,270 | +8.80(+8.55%) |
Nov 10, 2021 | 105.81 | 102.93 | 315,185 | -3.18(-3.00%) | ||
Nov 09, 2021 | 107.08 | 108.14 | 104.36 | 106.11 | 380,786 | -1.31(-1.22%) |
Nov 08, 2021 | 106.42 | 108.88 | 105.35 | 107.42 | 357,146 | +1.00(+0.94%) |
Nov 05, 2021 | 106.61 | 108.66 | 105.02 | 106.42 | 379,111 | -0.48(-0.45%) |
Nov 04, 2021 | 110.22 | 111.11 | 106.86 | 106.90 | 416,890 | -3.47(-3.14%) |
Nov 03, 2021 | 107.19 | 111.03 | 107.19 | 110.37 | 567,041 | +2.64(+2.45%) |
Nov 02, 2021 | 108.62 | 108.87 | 105.47 | 107.73 | 483,923 | -0.23(-0.21%) |
Nov 01, 2021 | 103.59 | 108.11 | 104.18 | 107.96 | 599,946 | +5.39(+5.25%) |
Oct 29, 2021 | 101.06 | 105.00 | 100.16 | 102.57 | 699,673 | +0.83(+0.82%) |
Oct 28, 2021 | 106.24 | 106.24 | 100.00 | 101.74 | 1,516,499 | -9.04(-8.16%) |
Oct 27, 2021 | 114.19 | 115.37 | 110.50 | 110.78 | 541,096 | -2.73(-2.41%) |
Oct 26, 2021 | 120.49 | 113.32 | 113.51 | 620,677 | -5.78(-4.85%) | |
Oct 25, 2021 | 121.07 | 119.29 | 399,598 | -1.45(-1.20%) | ||
Oct 22, 2021 | 122.11 | 124.35 | 119.52 | 120.74 | 498,523 | -1.25(-1.02%) |
Oct 21, 2021 | 118.56 | 123.13 | 117.36 | 121.99 | 648,114 | +4.04(+3.43%) |
Oct 20, 2021 | 119.08 | 119.41 | 116.01 | 117.95 | 294,798 | +0.59(+0.50%) |
Oct 19, 2021 | 111.41 | 118.53 | 111.40 | 117.36 | 383,764 | +7.00(+6.34%) |
Oct 18, 2021 | 112.22 | 112.61 | 109.60 | 110.36 | 305,362 | -1.86(-1.66%) |
Oct 15, 2021 | 115.00 | 115.28 | 111.85 | 112.22 | 354,448 | -2.16(-1.89%) |
Oct 14, 2021 | 112.19 | 115.94 | 112.14 | 114.38 | 245,603 | +2.80(+2.51%) |
Oct 13, 2021 | 111.85 | 112.36 | 109.30 | 111.58 | 242,663 | +0.70(+0.63%) |
Oct 12, 2021 | 112.13 | 113.34 | 109.73 | 110.88 | 264,020 | -0.61(-0.55%) |
Oct 11, 2021 | 111.08 | 114.01 | 110.18 | 111.49 | 248,288 | -0.01(-0.01%) |
Oct 08, 2021 | 113.45 | 113.60 | 110.44 | 111.50 | 298,222 | -1.90(-1.68%) |
Oct 07, 2021 | 111.43 | 113.69 | 110.88 | 113.40 | 431,023 | +2.78(+2.51%) |
Oct 06, 2021 | 109.24 | 112.75 | 109.00 | 110.62 | 284,164 | +0.45(+0.41%) |
Oct 05, 2021 | 109.65 | 112.86 | 108.31 | 110.17 | 616,075 | +0.88(+0.81%) |
Oct 04, 2021 | 115.92 | 116.00 | 108.79 | 109.29 | 464,120 | -6.82(-5.87%) |
Oct 01, 2021 | 117.05 | 117.06 | 111.94 | 116.11 | 414,234 | -0.06(-0.05%) |
Sep 30, 2021 | 116.55 | 117.70 | 114.47 | 116.17 | 786,896 | +0.00(+0.00%) |
Sep 29, 2021 | 120.18 | 120.81 | 115.75 | 116.17 | 485,253 | -3.50(-2.92%) |
Sep 28, 2021 | 123.88 | 124.36 | 118.66 | 119.67 | 523,893 | -6.02(-4.79%) |
Sep 27, 2021 | 126.27 | 126.66 | 123.27 | 125.69 | 258,380 | -1.61(-1.26%) |
Sep 24, 2021 | 130.74 | 130.74 | 126.86 | 127.30 | 277,543 | -3.70(-2.82%) |
Sep 23, 2021 | 131.65 | 132.38 | 128.76 | 131.00 | 272,902 | -0.12(-0.09%) |
Sep 22, 2021 | 129.50 | 131.72 | 128.34 | 131.12 | 333,501 | +2.76(+2.15%) |
Sep 21, 2021 | 128.52 | 129.65 | 126.59 | 128.36 | 316,654 | +1.16(+0.91%) |
Sep 20, 2021 | 127.90 | 129.09 | 125.28 | 127.20 | 378,137 | -3.83(-2.92%) |
Sep 17, 2021 | 127.88 | 131.46 | 125.44 | 131.03 | 1,047,082 | +3.94(+3.10%) |
Sep 16, 2021 | 126.78 | 127.29 | 123.20 | 127.09 | 282,425 | +0.26(+0.20%) |
Sep 15, 2021 | 125.66 | 127.66 | 123.27 | 126.83 | 358,812 | +0.76(+0.60%) |
Sep 14, 2021 | 131.70 | 131.88 | 125.20 | 126.07 | 359,770 | -3.46(-2.67%) |
Sep 13, 2021 | 132.30 | 132.30 | 126.81 | 129.53 | 557,374 | -2.29(-1.74%) |
Sep 10, 2021 | 139.06 | 140.07 | 131.60 | 131.82 | 473,658 | -6.85(-4.94%) |
Sep 09, 2021 | 138.57 | 143.69 | 137.45 | 138.67 | 630,899 | +2.68(+1.97%) |
Sep 08, 2021 | 137.99 | 138.20 | 135.38 | 135.99 | 357,691 | -2.61(-1.88%) |
Sep 07, 2021 | 138.55 | 142.22 | 138.18 | 138.60 | 460,039 | +0.05(+0.04%) |
Sep 03, 2021 | 140.16 | 141.75 | 137.45 | 138.55 | 427,577 | -1.80(-1.28%) |
Sep 02, 2021 | 138.06 | 141.29 | 137.32 | 140.35 | 458,138 | +2.77(+2.01%) |